Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,680.00 | 7,890.00 | 7,610.00 | 7,840.00 | 7,840.00 | 93,669 |
| 2023-05-03 | 7,700.00 | 7,800.00 | 7,650.00 | 7,680.00 | 7,680.00 | 66,018 |
| 2023-05-02 | 7,700.00 | 7,890.00 | 7,650.00 | 7,800.00 | 7,800.00 | 113,005 |
| 2023-04-28 | 7,980.00 | 7,980.00 | 7,500.00 | 7,750.00 | 7,750.00 | 250,474 |
| 2023-04-27 | 8,030.00 | 8,250.00 | 7,750.00 | 8,060.00 | 8,060.00 | 709,712 |
| 2023-04-26 | 7,590.00 | 7,800.00 | 7,570.00 | 7,720.00 | 7,720.00 | 174,520 |
| 2023-04-25 | 7,560.00 | 7,810.00 | 7,520.00 | 7,580.00 | 7,580.00 | 177,571 |
| 2023-04-24 | 7,400.00 | 7,960.00 | 7,080.00 | 7,560.00 | 7,560.00 | 730,396 |
| 2023-04-21 | 7,230.00 | 7,380.00 | 7,020.00 | 7,310.00 | 7,310.00 | 95,213 |
| 2023-04-20 | 7,440.00 | 7,450.00 | 7,260.00 | 7,320.00 | 7,320.00 | 105,087 |
| 2023-04-19 | 7,560.00 | 7,650.00 | 7,500.00 | 7,570.00 | 7,570.00 | 37,441 |
| 2023-04-18 | 7,650.00 | 7,770.00 | 7,490.00 | 7,570.00 | 7,570.00 | 68,491 |
| 2023-04-17 | 7,800.00 | 7,800.00 | 7,600.00 | 7,690.00 | 7,690.00 | 43,761 |
| 2023-04-14 | 7,580.00 | 7,800.00 | 7,500.00 | 7,750.00 | 7,750.00 | 81,861 |
| 2023-04-13 | 7,400.00 | 7,700.00 | 7,380.00 | 7,600.00 | 7,600.00 | 45,653 |
| 2023-04-12 | 7,430.00 | 7,570.00 | 7,390.00 | 7,460.00 | 7,460.00 | 34,503 |
| 2023-04-11 | 7,130.00 | 7,480.00 | 7,070.00 | 7,440.00 | 7,440.00 | 64,657 |
| 2023-04-10 | 7,480.00 | 7,480.00 | 7,120.00 | 7,200.00 | 7,200.00 | 40,904 |
| 2023-04-07 | 7,420.00 | 7,420.00 | 7,240.00 | 7,350.00 | 7,350.00 | 37,166 |
| 2023-04-06 | 7,300.00 | 7,510.00 | 7,220.00 | 7,360.00 | 7,360.00 | 73,014 |
| 2023-04-05 | 7,070.00 | 7,320.00 | 7,070.00 | 7,250.00 | 7,250.00 | 46,534 |
| 2023-04-04 | 6,950.00 | 7,200.00 | 6,880.00 | 7,100.00 | 7,100.00 | 49,125 |
| 2023-04-03 | 6,990.00 | 7,050.00 | 6,980.00 | 7,000.00 | 7,000.00 | 29,407 |
| 2023-03-31 | 6,950.00 | 7,030.00 | 6,920.00 | 7,020.00 | 7,020.00 | 25,208 |
| 2023-03-30 | 7,030.00 | 7,030.00 | 6,890.00 | 6,950.00 | 6,950.00 | 31,768 |
| 2023-03-29 | 7,030.00 | 7,060.00 | 6,930.00 | 6,950.00 | 6,950.00 | 45,436 |
| 2023-03-28 | 7,010.00 | 7,120.00 | 6,980.00 | 7,030.00 | 7,030.00 | 27,158 |
| 2023-03-27 | 7,100.00 | 7,150.00 | 6,900.00 | 7,060.00 | 7,060.00 | 50,173 |
| 2023-03-24 | 7,120.00 | 7,250.00 | 7,090.00 | 7,100.00 | 7,100.00 | 79,754 |
| 2023-03-23 | 7,660.00 | 7,870.00 | 7,660.00 | 7,850.00 | 7,136.36 | 91,849 |
| 2023-03-22 | 7,850.00 | 7,850.00 | 7,630.00 | 7,710.00 | 7,009.09 | 55,668 |
| 2023-03-21 | 7,840.00 | 7,910.00 | 7,760.00 | 7,770.00 | 7,063.64 | 22,308 |
| 2023-03-20 | 7,860.00 | 7,930.00 | 7,730.00 | 7,800.00 | 7,090.91 | 28,271 |
| 2023-03-17 | 7,660.00 | 7,900.00 | 7,640.00 | 7,860.00 | 7,145.46 | 58,950 |
| 2023-03-16 | 7,520.00 | 7,800.00 | 7,320.00 | 7,660.00 | 6,963.64 | 79,550 |
| 2023-03-15 | 7,460.00 | 7,690.00 | 7,460.00 | 7,520.00 | 6,836.36 | 61,428 |
| 2023-03-14 | 7,860.00 | 7,860.00 | 7,420.00 | 7,430.00 | 6,754.55 | 121,132 |
| 2023-03-13 | 7,700.00 | 7,800.00 | 7,560.00 | 7,780.00 | 7,072.73 | 89,570 |
| 2023-03-10 | 7,900.00 | 7,950.00 | 7,780.00 | 7,800.00 | 7,090.91 | 71,846 |
| 2023-03-09 | 7,960.00 | 8,190.00 | 7,830.00 | 8,030.00 | 7,300.00 | 108,463 |
| 2023-03-08 | 8,000.00 | 8,070.00 | 7,900.00 | 7,960.00 | 7,236.36 | 64,709 |
| 2023-03-07 | 8,150.00 | 8,200.00 | 8,000.00 | 8,070.00 | 7,336.36 | 124,676 |
| 2023-03-06 | 8,220.00 | 8,240.00 | 8,090.00 | 8,150.00 | 7,409.09 | 76,565 |
| 2023-03-03 | 7,840.00 | 8,250.00 | 7,800.00 | 8,240.00 | 7,490.91 | 195,964 |
| 2023-03-02 | 7,890.00 | 7,920.00 | 7,750.00 | 7,850.00 | 7,136.36 | 96,732 |
| 2023-02-28 | 7,850.00 | 7,980.00 | 7,820.00 | 7,860.00 | 7,145.46 | 88,519 |
| 2023-02-27 | 7,980.00 | 8,270.00 | 7,920.00 | 7,920.00 | 7,200.00 | 226,235 |
| 2023-02-24 | 8,090.00 | 8,100.00 | 7,910.00 | 7,960.00 | 7,236.36 | 103,751 |
| 2023-02-23 | 8,100.00 | 8,150.00 | 7,980.00 | 8,100.00 | 7,363.64 | 60,566 |
| 2023-02-22 | 8,180.00 | 8,180.00 | 8,060.00 | 8,090.00 | 7,354.55 | 53,170 |
| 2023-02-21 | 8,280.00 | 8,280.00 | 8,180.00 | 8,200.00 | 7,454.55 | 47,259 |
| 2023-02-20 | 8,120.00 | 8,300.00 | 8,000.00 | 8,280.00 | 7,527.27 | 76,509 |
| 2023-02-17 | 8,160.00 | 8,210.00 | 8,050.00 | 8,120.00 | 7,381.82 | 61,817 |
| 2023-02-16 | 8,300.00 | 8,370.00 | 8,100.00 | 8,270.00 | 7,518.18 | 160,644 |
| 2023-02-15 | 8,220.00 | 8,250.00 | 7,990.00 | 8,010.00 | 7,281.82 | 144,784 |
| 2023-02-14 | 8,430.00 | 8,430.00 | 8,240.00 | 8,240.00 | 7,490.91 | 83,358 |
| 2023-02-13 | 8,300.00 | 8,390.00 | 8,220.00 | 8,360.00 | 7,600.00 | 72,439 |
| 2023-02-10 | 8,400.00 | 8,460.00 | 8,260.00 | 8,310.00 | 7,554.55 | 88,925 |
| 2023-02-09 | 8,580.00 | 8,580.00 | 8,430.00 | 8,460.00 | 7,690.91 | 88,327 |
| 2023-02-08 | 8,540.00 | 8,640.00 | 8,530.00 | 8,560.00 | 7,781.82 | 107,031 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 88.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.